OMV AG

OMVV
🏛️ germany →
45.88
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-30 37.02 37.18 37.02 37.18 0.0M
2024-12-27 36.40 37.22 36.40 37.22 0.0M
2024-12-23 36.32 36.50 36.14 36.44 0.0M
2024-12-20 36.62 36.62 36.36 36.36 0.0M
2024-12-19 36.40 36.60 36.40 36.54 0.0M
2024-12-18 36.60 36.70 36.58 36.70 0.0M
2024-12-17 37.02 37.02 36.50 36.50 0.0M
2024-12-16 37.76 37.76 37.00 37.24 0.0M
2024-12-13 37.56 37.60 37.26 37.26 0.0M
2024-12-12 38.00 38.06 37.54 37.54 0.0M
2024-12-11 38.44 38.44 38.00 38.10 0.0M
2024-12-10 38.18 38.38 38.18 38.38 0.0M
2024-12-09 37.90 38.32 37.86 38.32 0.0M
2024-12-06 37.66 37.70 37.20 37.32 0.0M
2024-12-05 38.00 38.00 37.52 37.56 0.0M
2024-12-04 38.06 38.36 37.82 38.04 0.0M
2024-12-03 37.46 38.44 37.46 38.00 0.0M
2024-12-02 38.00 38.00 37.50 37.66 0.0M
2024-11-29 37.76 37.94 37.66 37.94 0.0M
2024-11-28 38.28 38.28 37.76 37.76 0.0M
2024-11-27 38.16 38.26 37.90 38.02 0.0M
2024-11-26 38.50 38.50 38.00 38.12 0.0M
2024-11-25 39.18 39.18 38.32 38.32 0.0M
2024-11-22 39.00 39.06 38.86 39.06 0.0M
2024-11-21 38.64 39.08 38.64 39.08 0.0M
2024-11-20 38.64 38.64 38.36 38.36 0.0M
2024-11-19 39.10 39.10 39.10 39.10 0.0M
2024-11-18 38.00 39.04 38.00 38.94 0.0M
2024-11-15 38.10 38.76 37.88 37.88 0.0M
2024-11-14 37.94 38.10 37.94 38.10 0.0M
2024-11-13 37.46 37.84 37.00 37.16 0.0M
2024-11-12 37.82 38.16 37.58 37.58 0.0M
2024-11-11 37.96 38.06 37.74 38.06 0.0M
2024-11-08 37.92 37.92 37.62 37.66 0.0M
2024-11-07 37.68 38.00 37.68 37.92 0.0M
2024-11-06 37.70 38.00 37.70 38.00 0.0M
2024-11-05 37.52 37.80 37.52 37.80 0.0M
2024-11-04 38.04 38.04 37.72 37.94 0.0M
2024-11-01 38.14 38.42 37.78 37.78 0.0M
2024-10-31 38.40 38.40 38.06 38.20 0.0M
2024-10-30 38.88 38.88 38.38 38.38 0.0M
2024-10-29 38.42 39.04 38.00 39.02 0.0M
2024-10-28 38.64 38.64 38.36 38.46 0.0M
2024-10-25 38.56 38.56 38.50 38.50 0.0M
2024-10-24 38.68 39.02 38.68 39.02 0.0M
2024-10-23 39.02 39.02 38.48 38.48 0.0M
2024-10-22 39.16 39.24 39.08 39.14 0.0M
2024-10-21 38.90 39.20 38.90 38.96 0.0M
2024-10-18 38.86 39.24 38.78 38.88 0.0M
2024-10-17 38.66 38.80 38.66 38.80 0.0M
2024-10-16 38.48 38.70 38.34 38.70 0.0M
2024-10-15 39.12 39.12 38.22 38.40 0.0M
2024-10-14 39.42 39.42 39.24 39.24 0.0M
2024-10-11 39.16 39.36 39.16 39.22 0.0M
2024-10-10 38.66 39.30 38.66 39.28 0.0M
2024-10-09 38.52 38.62 38.52 38.58 0.0M
2024-10-08 39.44 39.44 38.24 38.24 0.0M
2024-10-07 39.80 39.90 39.54 39.70 0.0M
2024-10-04 39.40 39.84 39.40 39.84 0.0M
2024-10-03 39.20 39.20 38.88 38.94 0.0M
2024-10-02 38.92 39.64 38.92 39.64 0.0M
2024-10-01 38.12 38.84 38.00 38.84 0.0M
2024-09-30 37.54 38.20 37.40 38.20 0.0M
2024-09-27 36.72 37.50 36.56 37.50 0.0M
2024-09-26 36.86 36.86 36.62 36.76 0.0M
2024-09-25 37.32 37.32 36.84 36.96 0.0M
2024-09-24 37.40 37.54 37.32 37.32 0.0M
2024-09-23 37.04 37.04 36.74 36.82 0.0M
2024-09-20 37.46 37.46 36.70 36.94 0.0M
2024-09-19 36.96 37.54 36.96 37.42 0.0M
2024-09-18 36.52 36.86 36.52 36.86 0.0M
2024-09-17 36.26 36.28 36.20 36.26 0.0M
2024-09-16 36.80 36.80 36.28 36.44 0.0M
2024-09-13 36.74 36.74 36.68 36.68 0.0M
2024-09-12 37.00 37.00 36.52 36.80 0.0M
2024-09-11 36.82 36.94 36.78 36.78 0.0M
2024-09-10 37.80 37.80 37.00 37.00 0.0M
2024-09-09 37.78 37.88 37.78 37.86 0.0M
2024-09-06 38.84 38.84 37.68 37.80 0.0M
2024-09-05 39.14 39.14 38.86 38.90 0.0M
2024-09-04 38.46 39.00 38.46 39.00 0.0M
2024-09-03 39.28 39.62 39.12 39.12 0.0M
2024-09-02 39.66 39.66 39.24 39.36 0.0M
2024-08-30 39.16 39.66 39.16 39.66 0.0M
2024-08-29 39.24 39.24 39.24 39.24 0.0M
2024-08-28 39.42 39.42 39.28 39.28 0.0M
2024-08-27 39.38 39.80 39.38 39.44 0.0M
2024-08-26 38.92 39.54 38.92 39.46 0.0M
2024-08-23 38.52 39.00 38.52 39.00 0.0M
2024-08-22 39.26 39.26 38.48 38.48 0.0M
2024-08-21 38.72 39.14 38.72 39.14 0.0M
2024-08-20 39.36 39.38 38.64 38.94 0.0M
2024-08-19 39.30 39.52 38.90 38.90 0.0M
2024-08-16 39.18 39.38 39.18 39.38 0.0M
2024-08-15 38.84 39.14 38.84 39.14 0.0M
2024-08-14 38.70 38.72 38.60 38.70 0.0M
2024-08-13 39.46 39.46 38.40 38.72 0.0M
2024-08-12 38.52 38.76 38.50 38.76 0.0M
2024-08-09 38.18 38.18 37.92 38.02 0.0M
2024-08-08 38.02 38.04 37.84 37.84 0.0M
2024-08-07 37.58 38.16 37.58 38.16 0.0M
2024-08-06 37.68 37.68 36.76 37.48 0.0M
2024-08-05 37.50 37.50 36.42 37.06 0.0M
2024-08-02 38.46 38.86 37.72 38.06 0.0M
2024-08-01 39.08 39.12 38.30 38.54 0.0M
2024-07-31 38.44 39.06 38.18 38.98 0.0M
2024-07-30 38.74 38.74 38.30 38.30 0.0M
2024-07-29 39.14 39.16 38.80 38.80 0.0M
2024-07-26 38.74 39.12 38.70 39.12 0.0M
2024-07-25 38.52 38.52 38.06 38.48 0.0M
2024-07-24 38.66 38.80 38.54 38.74 0.0M
2024-07-23 39.54 39.54 38.70 38.94 0.0M
2024-07-22 39.62 39.62 39.34 39.38 0.0M
2024-07-19 39.50 39.52 39.46 39.52 0.0M
2024-07-18 39.28 39.60 39.28 39.40 0.0M
2024-07-17 39.16 39.80 39.12 39.26 0.0M
2024-07-16 39.56 39.56 38.80 39.34 0.0M
2024-07-15 39.80 39.80 39.44 39.60 0.0M
2024-07-12 39.32 39.76 39.32 39.60 0.0M
2024-07-11 39.84 39.90 39.22 39.40 0.0M
2024-07-10 40.00 40.00 39.20 39.80 0.0M
2024-07-09 40.62 40.62 38.96 39.82 0.0M
2024-07-08 41.32 41.32 40.72 40.72 0.0M
2024-07-05 41.66 41.96 41.42 41.50 0.0M
2024-07-04 41.30 42.02 41.30 42.02 0.0M
2024-07-03 41.58 41.58 41.28 41.38 0.0M
2024-07-02 40.82 41.42 40.82 41.42 0.0M
2024-07-01 41.12 41.18 40.84 40.84 0.0M
2024-06-28 40.72 40.92 40.32 40.64 0.0M
2024-06-27 40.60 40.60 40.60 40.60 0.0M
2024-06-26 40.52 40.66 40.36 40.50 0.0M
2024-06-25 39.76 40.32 39.76 40.32 0.0M
2024-06-24 39.48 39.84 39.48 39.84 0.0M
2024-06-21 39.54 39.58 39.26 39.38 0.0M
2024-06-20 39.50 39.72 39.34 39.72 0.0M
2024-06-19 39.54 39.76 39.46 39.50 0.0M
2024-06-18 39.02 39.40 38.90 39.26 0.0M
2024-06-17 39.46 39.46 38.70 39.18 0.0M
2024-06-14 39.40 39.62 38.78 39.24 0.0M
2024-06-13 40.42 40.42 39.16 39.50 0.0M
2024-06-12 41.26 41.26 40.50 40.50 0.0M
2024-06-11 41.60 41.98 41.06 41.06 0.0M
2024-06-10 41.52 41.68 40.92 41.52 0.0M
2024-06-07 41.10 41.46 40.88 41.46 0.0M
2024-06-06 41.30 41.54 40.72 41.28 0.0M
2024-06-05 40.98 41.60 40.62 41.34 0.0M
2024-06-04 46.38 46.38 44.96 45.86 0.0M
2024-06-03 46.54 46.88 46.10 46.40 0.0M
2024-05-31 45.70 46.22 45.20 46.12 0.0M
2024-05-30 45.84 45.84 45.08 45.42 0.0M
2024-05-29 47.02 47.12 45.40 45.94 0.0M
2024-05-28 47.28 47.28 46.44 47.10 0.0M
2024-05-27 46.92 47.14 46.88 46.98 0.0M
2024-05-24 46.80 46.98 46.48 46.98 0.0M
2024-05-23 46.60 47.04 46.60 47.00 0.0M
2024-05-22 47.96 47.96 46.36 46.36 0.0M
2024-05-21 47.74 48.02 47.74 48.02 0.0M
2024-05-20 47.50 47.90 47.50 47.90 0.0M
2024-05-17 46.52 47.34 46.42 47.34 0.0M
2024-05-16 47.52 47.52 46.92 46.92 0.0M
2024-05-15 47.64 47.90 47.02 47.12 0.0M
2024-05-14 47.76 47.76 47.22 47.66 0.0M
2024-05-13 47.26 47.52 47.00 47.36 0.0M
2024-05-10 46.34 47.12 46.34 46.92 0.0M
2024-05-09 45.26 46.50 45.26 46.42 0.0M
2024-05-08 45.06 45.44 44.68 45.44 0.0M
2024-05-07 44.06 45.02 44.06 45.02 0.0M
2024-05-06 44.38 44.38 44.20 44.34 0.0M
2024-05-03 43.94 44.66 43.94 43.98 0.0M
2024-05-02 44.82 44.82 44.60 44.60 0.0M
2024-04-30 43.96 45.82 43.96 44.76 0.0M
2024-04-29 43.56 43.72 43.52 43.52 0.0M
2024-04-26 43.76 43.80 43.12 43.22 0.0M
2024-04-25 43.12 43.12 43.12 43.12 0.0M
2024-04-24 43.88 43.88 43.32 43.40 0.0M
2024-04-23 43.78 43.96 43.58 43.84 0.0M
2024-04-22 43.96 44.00 43.20 44.00 0.0M
2024-04-19 43.94 44.18 43.26 43.98 0.0M
2024-04-18 44.32 44.32 43.66 44.18 0.0M
2024-04-17 44.08 44.10 43.94 44.02 0.0M
2024-04-16 44.10 44.16 43.74 44.06 0.0M
2024-04-15 44.88 45.20 44.52 44.74 0.0M
2024-04-12 43.78 44.96 43.78 44.80 0.0M
2024-04-11 43.78 44.28 43.76 43.76 0.0M
2024-04-10 44.20 44.20 43.06 43.56 0.0M
2024-04-09 45.12 45.12 43.94 44.02 0.0M
2024-04-08 45.36 45.36 45.02 45.26 0.0M
2024-04-05 44.68 45.60 44.68 45.60 0.0M
2024-04-04 44.88 44.94 44.52 44.74 0.0M
2024-04-03 44.48 44.88 44.36 44.88 0.0M
2024-04-02 43.94 44.94 43.94 44.48 0.0M
2024-03-28 43.20 43.71 43.20 43.71 0.0M
2024-03-27 43.57 43.57 42.90 42.90 0.0M
2024-03-26 43.40 43.45 43.24 43.38 0.0M
2024-03-25 42.90 43.44 42.90 43.44 0.0M
2024-03-22 42.43 43.29 42.43 43.27 0.0M
2024-03-21 42.85 43.01 42.55 42.55 0.0M
2024-03-20 42.22 42.63 42.22 42.62 0.0M
2024-03-19 41.81 42.42 41.81 42.40 0.0M
2024-03-18 41.80 42.09 41.80 42.09 0.0M
2024-03-15 41.60 42.11 41.52 41.52 0.0M
2024-03-14 41.15 41.55 41.15 41.50 0.0M
2024-03-13 40.62 41.31 40.59 41.03 0.0M
2024-03-12 40.24 40.82 40.24 40.40 0.0M
2024-03-11 40.21 40.21 40.00 40.00 0.0M
2024-03-08 40.20 40.38 39.97 40.32 0.0M
2024-03-07 40.31 40.31 39.99 40.00 0.0M
2024-03-06 40.74 40.91 40.49 40.49 0.0M
2024-03-05 40.32 40.82 40.07 40.82 0.0M
2024-03-04 40.99 41.00 40.75 40.86 0.0M
2024-03-01 41.15 41.15 40.90 41.01 0.0M
2024-02-29 40.60 41.07 40.60 41.07 0.0M
2024-02-28 40.76 40.80 40.45 40.45 0.0M
2024-02-27 40.47 40.84 40.40 40.84 0.0M
2024-02-26 40.96 40.96 40.17 40.54 0.0M
2024-02-23 41.71 41.71 40.53 40.83 0.0M
2024-02-22 41.92 42.26 41.39 41.88 0.0M
2024-02-21 40.99 41.86 40.99 41.83 0.0M
2024-02-20 40.85 41.65 40.77 40.90 0.0M
2024-02-19 41.20 41.20 40.92 41.05 0.0M
2024-02-16 40.21 41.06 40.21 40.95 0.0M
2024-02-15 40.31 40.31 39.80 40.21 0.0M
2024-02-14 40.29 40.48 40.25 40.39 0.0M
2024-02-13 39.94 40.69 39.94 40.50 0.0M
2024-02-12 39.85 40.08 39.64 40.08 0.0M
2024-02-09 40.08 40.08 39.45 39.90 0.0M
2024-02-08 39.85 40.09 39.33 40.09 0.0M
2024-02-07 40.27 40.27 39.61 39.94 0.0M
2024-02-06 40.07 40.28 40.07 40.13 0.0M
2024-02-05 40.90 40.90 39.91 40.41 0.0M
2024-02-02 41.69 41.69 40.54 40.54 0.0M
2024-02-01 41.00 41.91 41.00 41.40 0.0M
2024-01-31 40.42 41.77 40.20 41.77 0.0M
2024-01-30 40.60 40.71 40.33 40.37 0.0M
2024-01-29 40.22 40.74 40.05 40.70 0.0M
2024-01-26 39.21 39.86 39.21 39.86 0.0M
2024-01-25 38.85 39.50 38.85 39.50 0.0M
2024-01-24 38.46 38.90 38.46 38.90 0.0M
2024-01-23 38.19 38.42 38.19 38.39 0.0M
2024-01-22 38.34 38.34 38.10 38.10 0.0M
2024-01-19 38.24 38.25 37.93 37.93 0.0M
2024-01-18 38.14 38.14 37.80 37.90 0.0M
2024-01-17 38.76 38.76 37.67 37.94 0.0M
2024-01-16 38.74 38.88 38.69 38.88 0.0M
2024-01-15 39.18 39.18 38.79 38.83 0.0M
2024-01-12 38.64 39.10 38.33 39.10 0.0M
2024-01-11 38.95 38.95 38.30 38.39 0.0M
2024-01-10 38.92 38.92 38.64 38.64 0.0M
2024-01-09 39.05 39.35 38.84 38.90 0.0M
2024-01-08 40.27 40.27 38.82 39.18 0.0M
2024-01-05 40.04 40.48 40.04 40.38 0.0M
2024-01-04 40.09 40.50 40.09 40.40 0.0M
2024-01-03 40.66 40.66 39.67 39.95 0.0M
2024-01-02 39.92 40.30 39.87 39.87 0.0M